Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 54.79 | 55.31 | 54.46 | 54.60 | 2,288,664 | -0.13(-0.24%) |
Jun 27, 2019 | 54.26 | 54.92 | 54.26 | 54.73 | 997,775 | +0.55(+1.01%) |
Jun 26, 2019 | 55.56 | 55.92 | 54.15 | 54.18 | 1,251,424 | -1.46(-2.63%) |
Jun 25, 2019 | 56.39 | 56.93 | 55.58 | 55.65 | 1,214,383 | -0.69(-1.22%) |
Jun 24, 2019 | 56.90 | 57.24 | 56.12 | 56.33 | 1,517,532 | -0.54(-0.95%) |
Jun 21, 2019 | 57.04 | 57.04 | 56.00 | 56.87 | 3,572,409 | -0.31(-0.54%) |
Jun 20, 2019 | 57.39 | 57.39 | 57.00 | 57.18 | 1,145,975 | +0.13(+0.23%) |
Jun 19, 2019 | 56.52 | 57.30 | 53.66 | 57.05 | 1,116,476 | +0.45(+0.80%) |
Jun 18, 2019 | 57.15 | 57.48 | 56.28 | 56.60 | 1,083,643 | -0.30(-0.53%) |
Jun 17, 2019 | 56.50 | 57.04 | 56.50 | 56.91 | 1,134,378 | +0.56(+1.00%) |
Jun 14, 2019 | 56.04 | 56.41 | 55.97 | 56.34 | 773,523 | +0.29(+0.53%) |
Jun 13, 2019 | 55.64 | 56.17 | 55.44 | 56.05 | 952,463 | +0.58(+1.05%) |
Jun 12, 2019 | 55.43 | 55.67 | 55.10 | 55.47 | 1,023,916 | +0.22(+0.40%) |
Jun 11, 2019 | 55.26 | 55.56 | 54.05 | 55.24 | 1,044,285 | +0.04(+0.07%) |
Jun 10, 2019 | 55.27 | 55.40 | 54.92 | 55.20 | 886,048 | +0.01(+0.01%) |
Jun 07, 2019 | 55.81 | 55.93 | 55.15 | 55.20 | 746,263 | -0.34(-0.62%) |
Jun 06, 2019 | 55.38 | 56.03 | 55.06 | 55.54 | 614,936 | -0.02(-0.03%) |
Jun 05, 2019 | 54.16 | 55.60 | 54.07 | 55.56 | 903,336 | +1.69(+3.13%) |
Jun 04, 2019 | 54.04 | 54.16 | 53.31 | 53.87 | 746,834 | -0.13(-0.24%) |
Jun 03, 2019 | 54.07 | 54.21 | 53.43 | 54.00 | 844,836 | +0.04(+0.08%) |
May 31, 2019 | 53.24 | 54.34 | 53.08 | 53.96 | 1,770,252 | +0.54(+1.01%) |
May 30, 2019 | 53.26 | 54.43 | 53.13 | 53.42 | 1,916,999 | +0.16(+0.29%) |
May 29, 2019 | 54.34 | 54.83 | 53.09 | 53.26 | 2,504,733 | -1.07(-1.97%) |
May 28, 2019 | 54.70 | 54.89 | 54.27 | 54.34 | 2,563,235 | -0.28(-0.51%) |
May 24, 2019 | 54.82 | 54.97 | 54.44 | 54.61 | 761,421 | +0.02(+0.04%) |
May 23, 2019 | 54.10 | 54.66 | 53.86 | 54.59 | 1,190,671 | +0.28(+0.51%) |
May 22, 2019 | 54.38 | 54.61 | 54.02 | 54.31 | 1,496,663 | -0.08(-0.15%) |
May 21, 2019 | 54.18 | 54.81 | 53.81 | 54.39 | 1,419,816 | +0.34(+0.64%) |
May 20, 2019 | 54.78 | 55.52 | 53.85 | 54.05 | 983,947 | -0.73(-1.33%) |
May 17, 2019 | 54.93 | 55.48 | 54.63 | 54.78 | 1,580,661 | -0.24(-0.43%) |
May 16, 2019 | 54.68 | 55.40 | 54.68 | 55.02 | 1,249,625 | +0.33(+0.60%) |
May 15, 2019 | 54.33 | 55.10 | 54.21 | 54.69 | 1,476,869 | +0.34(+0.63%) |
May 14, 2019 | 53.76 | 54.57 | 53.76 | 54.34 | 1,390,609 | +0.36(+0.67%) |
May 13, 2019 | 53.19 | 54.12 | 53.19 | 53.98 | 1,401,153 | +0.37(+0.69%) |
May 10, 2019 | 52.96 | 53.73 | 52.69 | 53.62 | 756,409 | +0.61(+1.15%) |
May 09, 2019 | 52.83 | 53.15 | 52.47 | 53.01 | 679,179 | +0.08(+0.15%) |
May 08, 2019 | 52.91 | 53.41 | 52.75 | 52.93 | 1,244,571 | +0.13(+0.25%) |
May 07, 2019 | 53.57 | 53.69 | 52.31 | 52.80 | 909,148 | -0.96(-1.78%) |
May 06, 2019 | 54.35 | 54.35 | 53.62 | 53.75 | 762,178 | -0.41(-0.75%) |
May 03, 2019 | 54.52 | 54.97 | 53.38 | 54.16 | 1,331,474 | -0.13(-0.24%) |
May 02, 2019 | 54.59 | 55.16 | 52.76 | 54.29 | 1,050,808 | -0.28(-0.51%) |
May 01, 2019 | 54.49 | 54.93 | 54.13 | 54.56 | 666,437 | +0.11(+0.19%) |
Apr 30, 2019 | 54.02 | 54.59 | 53.61 | 54.46 | 895,708 | +0.43(+0.80%) |
Apr 29, 2019 | 54.70 | 54.94 | 53.96 | 54.03 | 452,178 | -0.75(-1.38%) |
Apr 26, 2019 | 54.77 | 55.03 | 54.49 | 54.78 | 444,647 | +0.12(+0.22%) |
Apr 25, 2019 | 54.04 | 54.83 | 53.70 | 54.66 | 790,469 | +0.39(+0.72%) |
Apr 24, 2019 | 53.64 | 54.36 | 53.46 | 54.27 | 628,760 | +0.79(+1.47%) |
Apr 23, 2019 | 52.65 | 53.52 | 52.44 | 53.49 | 718,387 | +1.08(+2.06%) |
Apr 22, 2019 | 53.55 | 53.79 | 51.90 | 52.41 | 1,132,745 | -1.41(-2.62%) |
Apr 18, 2019 | 53.35 | 53.99 | 53.17 | 53.82 | 927,653 | +0.56(+1.05%) |
Apr 17, 2019 | 53.87 | 53.92 | 53.15 | 53.26 | 1,372,834 | -0.62(-1.16%) |
Apr 16, 2019 | 55.35 | 55.55 | 53.65 | 53.88 | 754,893 | -1.56(-2.82%) |
Apr 15, 2019 | 55.86 | 55.95 | 55.25 | 55.45 | 474,754 | -0.38(-0.68%) |
Apr 12, 2019 | 55.42 | 55.86 | 54.96 | 55.83 | 661,728 | +0.41(+0.73%) |
Apr 11, 2019 | 55.74 | 55.93 | 55.19 | 55.42 | 411,404 | -0.34(-0.61%) |
Apr 10, 2019 | 55.00 | 55.80 | 54.87 | 55.76 | 871,751 | +1.00(+1.82%) |
Apr 09, 2019 | 55.32 | 55.39 | 54.65 | 54.77 | 667,211 | -0.55(-1.00%) |
Apr 08, 2019 | 55.85 | 55.93 | 55.25 | 55.32 | 661,612 | -0.51(-0.91%) |
Apr 05, 2019 | 55.16 | 55.86 | 55.03 | 55.83 | 731,540 | +0.71(+1.29%) |
Apr 04, 2019 | 55.07 | 55.19 | 54.82 | 55.12 | 840,681 | +0.02(+0.04%) |
Apr 03, 2019 | 54.93 | 55.46 | 54.48 | 55.09 | 917,365 | +0.24(+0.43%) |
Apr 02, 2019 | 55.01 | 55.07 | 54.09 | 54.86 | 1,919,505 | -0.02(-0.03%) |
Apr 01, 2019 | 54.73 | 55.12 | 53.93 | 54.87 | 855,988 | +0.15(+0.28%) |
Mar 29, 2019 | 55.20 | 55.40 | 54.45 | 54.72 | 1,187,288 | -0.45(-0.82%) |
Mar 28, 2019 | 54.74 | 55.21 | 54.58 | 55.17 | 848,016 | +0.55(+1.01%) |
Mar 27, 2019 | 54.40 | 54.65 | 54.11 | 54.62 | 881,644 | +0.21(+0.39%) |
Mar 26, 2019 | 53.62 | 54.47 | 53.62 | 54.41 | 742,336 | +0.79(+1.48%) |
Mar 25, 2019 | 53.64 | 53.88 | 53.30 | 53.62 | 743,246 | +0.02(+0.03%) |
Mar 22, 2019 | 53.62 | 54.21 | 53.40 | 53.60 | 878,316 | +0.09(+0.17%) |
Mar 21, 2019 | 52.46 | 53.65 | 52.18 | 53.51 | 1,333,113 | +0.96(+1.84%) |
Mar 20, 2019 | 52.16 | 53.30 | 51.86 | 52.55 | 728,625 | +0.38(+0.73%) |
Mar 19, 2019 | 52.26 | 52.44 | 51.94 | 52.16 | 568,085 | -0.11(-0.20%) |
Mar 18, 2019 | 52.55 | 53.41 | 52.00 | 52.27 | 1,018,329 | -0.24(-0.45%) |
Mar 15, 2019 | 52.93 | 53.04 | 52.38 | 52.50 | 1,677,325 | -0.45(-0.86%) |
Mar 14, 2019 | 53.06 | 53.10 | 51.91 | 52.96 | 624,791 | +0.00(+0.00%) |
Mar 13, 2019 | 52.66 | 53.22 | 52.66 | 52.96 | 689,163 | +0.28(+0.52%) |
Mar 12, 2019 | 52.40 | 52.78 | 52.37 | 52.68 | 647,310 | +0.36(+0.68%) |
Mar 11, 2019 | 51.80 | 52.46 | 51.67 | 52.33 | 984,427 | +0.62(+1.21%) |
Mar 08, 2019 | 51.88 | 52.22 | 51.53 | 51.70 | 964,286 | -0.19(-0.37%) |
Mar 07, 2019 | 52.19 | 52.61 | 51.77 | 51.90 | 1,049,350 | -0.35(-0.67%) |
Mar 06, 2019 | 52.65 | 52.93 | 52.20 | 52.25 | 786,321 | -0.54(-1.01%) |
Mar 05, 2019 | 52.31 | 52.98 | 52.19 | 52.78 | 695,127 | +0.47(+0.90%) |
Mar 04, 2019 | 52.03 | 52.35 | 51.73 | 52.31 | 1,234,347 | +0.28(+0.53%) |
Mar 01, 2019 | 52.96 | 52.99 | 51.57 | 52.03 | 1,280,781 | -0.87(-1.64%) |
Feb 28, 2019 | 53.15 | 53.49 | 52.47 | 52.90 | 1,572,379 | +0.13(+0.25%) |
Feb 27, 2019 | 53.10 | 53.17 | 52.49 | 52.77 | 858,720 | -0.57(-1.06%) |
Feb 26, 2019 | 53.45 | 53.49 | 53.05 | 53.34 | 627,036 | +0.01(+0.02%) |
Feb 25, 2019 | 53.59 | 53.70 | 53.16 | 53.33 | 708,407 | -0.08(-0.15%) |
Feb 22, 2019 | 53.30 | 53.84 | 53.13 | 53.41 | 640,513 | +0.08(+0.14%) |
Feb 21, 2019 | 52.74 | 53.38 | 52.41 | 53.34 | 957,077 | +0.43(+0.82%) |
Feb 20, 2019 | 53.50 | 53.50 | 52.47 | 52.90 | 970,287 | -0.59(-1.11%) |
Feb 19, 2019 | 53.19 | 53.92 | 53.14 | 53.50 | 1,204,443 | +0.20(+0.38%) |
Feb 15, 2019 | 53.19 | 53.31 | 52.60 | 53.30 | 1,283,335 | +0.45(+0.85%) |
Feb 14, 2019 | 53.15 | 53.34 | 52.36 | 52.85 | 1,256,912 | +0.23(+0.43%) |
Feb 13, 2019 | 52.33 | 52.68 | 52.27 | 52.62 | 1,061,166 | +0.12(+0.23%) |
Feb 12, 2019 | 53.23 | 53.26 | 52.40 | 52.50 | 994,658 | -0.76(-1.42%) |
Feb 11, 2019 | 52.88 | 53.34 | 52.69 | 53.26 | 698,139 | +0.44(+0.84%) |
Feb 08, 2019 | 52.78 | 52.98 | 52.43 | 52.81 | 884,634 | -0.01(-0.02%) |
Feb 07, 2019 | 51.59 | 52.89 | 51.41 | 52.82 | 1,022,554 | +1.00(+1.92%) |
Feb 06, 2019 | 51.86 | 52.26 | 51.54 | 51.82 | 1,482,951 | -0.22(-0.43%) |
Feb 05, 2019 | 52.12 | 52.22 | 51.56 | 52.05 | 1,534,953 | -0.06(-0.11%) |
Feb 04, 2019 | 51.98 | 52.28 | 51.56 | 52.11 | 1,411,570 | +0.31(+0.61%) |
Feb 01, 2019 | 52.44 | 52.85 | 51.25 | 51.79 | 1,340,701 | -0.44(-0.85%) |
Jan 31, 2019 | 52.03 | 52.32 | 51.59 | 52.23 | 1,882,608 | +0.03(+0.06%) |
Jan 30, 2019 | 51.44 | 52.31 | 50.76 | 52.20 | 1,523,366 | +0.84(+1.64%) |
Jan 29, 2019 | 51.01 | 51.39 | 50.12 | 51.36 | 641,408 | +0.33(+0.65%) |
Jan 28, 2019 | 50.36 | 51.05 | 49.32 | 51.03 | 1,015,302 | +0.60(+1.20%) |
Jan 25, 2019 | 49.53 | 50.55 | 49.53 | 50.43 | 894,589 | +1.05(+2.13%) |
Jan 24, 2019 | 49.33 | 49.57 | 49.06 | 49.37 | 478,465 | -0.02(-0.03%) |
Jan 23, 2019 | 49.37 | 49.61 | 49.06 | 49.39 | 803,742 | -0.07(-0.15%) |
Jan 22, 2019 | 49.71 | 49.71 | 48.97 | 49.46 | 903,610 | -0.11(-0.23%) |
Jan 18, 2019 | 49.56 | 49.68 | 49.09 | 49.57 | 1,430,670 | +0.19(+0.39%) |
Jan 17, 2019 | 49.12 | 49.53 | 49.00 | 49.38 | 748,728 | +0.23(+0.46%) |
Jan 16, 2019 | 48.68 | 49.43 | 48.44 | 49.16 | 1,020,942 | +0.46(+0.94%) |
Jan 15, 2019 | 48.22 | 48.74 | 48.04 | 48.70 | 924,028 | +0.62(+1.29%) |
Jan 14, 2019 | 47.93 | 48.76 | 47.63 | 48.08 | 1,097,725 | +0.03(+0.07%) |
Jan 11, 2019 | 47.78 | 48.09 | 46.83 | 48.05 | 884,758 | +0.18(+0.39%) |
Jan 10, 2019 | 46.91 | 47.95 | 46.75 | 47.86 | 1,386,442 | +0.60(+1.28%) |
Jan 09, 2019 | 47.40 | 47.50 | 46.75 | 47.26 | 1,025,971 | -0.06(-0.12%) |
Jan 08, 2019 | 46.48 | 47.36 | 46.29 | 47.32 | 1,799,364 | +0.98(+2.12%) |
Jan 07, 2019 | 45.98 | 47.33 | 45.86 | 46.34 | 1,513,248 | +0.45(+0.98%) |
Jan 04, 2019 | 45.92 | 47.91 | 45.69 | 45.89 | 1,805,230 | +0.17(+0.37%) |
Jan 03, 2019 | 45.64 | 46.49 | 45.62 | 45.72 | 1,212,024 | +0.06(+0.14%) |
Jan 02, 2019 | 46.84 | 46.84 | 45.40 | 45.65 | 1,324,693 | -1.50(-3.19%) |
Dec 31, 2018 | 47.09 | 47.21 | 46.18 | 47.16 | 1,260,812 | +0.17(+0.36%) |
Dec 28, 2018 | 47.16 | 48.05 | 46.34 | 46.99 | 1,696,347 | +0.10(+0.22%) |
Dec 27, 2018 | 46.26 | 46.92 | 45.56 | 46.88 | 1,872,355 | +0.21(+0.45%) |
Dec 26, 2018 | 44.98 | 46.75 | 44.60 | 46.67 | 1,484,848 | +1.86(+4.16%) |
Dec 24, 2018 | 46.06 | 46.41 | 44.76 | 44.81 | 875,550 | -1.37(-2.96%) |
Dec 21, 2018 | 46.10 | 47.38 | 45.70 | 46.18 | 3,049,990 | -0.06(-0.12%) |
Dec 20, 2018 | 46.64 | 46.83 | 45.95 | 46.23 | 1,677,838 | -0.18(-0.38%) |
Dec 19, 2018 | 47.73 | 48.81 | 46.39 | 46.41 | 2,356,326 | -1.22(-2.56%) |
Dec 18, 2018 | 47.24 | 47.90 | 46.87 | 47.63 | 2,043,474 | +0.83(+1.77%) |
Dec 17, 2018 | 49.49 | 49.74 | 46.52 | 46.80 | 2,493,999 | -2.62(-5.30%) |
Dec 14, 2018 | 49.77 | 50.00 | 49.22 | 49.42 | 1,928,798 | -0.64(-1.28%) |
Dec 13, 2018 | 49.95 | 50.92 | 49.95 | 50.06 | 1,872,197 | +0.07(+0.14%) |
Dec 12, 2018 | 51.52 | 51.83 | 49.96 | 49.99 | 1,680,830 | -1.38(-2.69%) |
Dec 11, 2018 | 51.75 | 52.02 | 51.35 | 51.37 | 1,072,841 | -0.18(-0.36%) |
Dec 10, 2018 | 52.40 | 52.40 | 50.96 | 51.56 | 1,316,823 | -0.72(-1.38%) |
Dec 07, 2018 | 52.89 | 52.91 | 52.13 | 52.28 | 1,545,403 | -0.61(-1.15%) |
Dec 06, 2018 | 50.49 | 52.96 | 50.18 | 52.89 | 1,921,668 | +2.11(+4.16%) |
Dec 04, 2018 | 51.60 | 51.82 | 50.59 | 50.78 | 1,806,724 | -0.70(-1.36%) |
Dec 03, 2018 | 51.31 | 51.50 | 51.04 | 51.48 | 1,417,775 | +0.32(+0.63%) |
Nov 30, 2018 | 50.68 | 51.25 | 50.65 | 51.16 | 1,688,880 | +0.68(+1.34%) |
Nov 29, 2018 | 50.52 | 50.76 | 50.10 | 50.48 | 1,216,657 | -0.04(-0.08%) |
Nov 28, 2018 | 50.31 | 50.56 | 50.01 | 50.52 | 1,567,335 | +0.18(+0.37%) |
Nov 27, 2018 | 50.31 | 50.48 | 50.06 | 50.34 | 1,356,756 | +0.05(+0.10%) |
Nov 26, 2018 | 50.55 | 50.78 | 50.00 | 50.29 | 1,115,388 | -0.15(-0.30%) |
Nov 23, 2018 | 50.82 | 50.82 | 49.88 | 50.44 | 326,278 | -0.34(-0.66%) |
Nov 21, 2018 | 50.78 | 50.78 | 50.78 | 0 | -0.29(-0.57%) | |
Nov 20, 2018 | 51.11 | 51.76 | 50.80 | 51.07 | 802,464 | -0.01(-0.02%) |
Nov 19, 2018 | 51.14 | 51.64 | 50.69 | 51.08 | 1,078,408 | +0.03(+0.06%) |
Nov 16, 2018 | 50.22 | 51.05 | 49.93 | 51.05 | 1,300,383 | +0.80(+1.58%) |
Nov 15, 2018 | 51.09 | 51.26 | 50.09 | 50.25 | 1,065,682 | -1.08(-2.11%) |
Nov 14, 2018 | 52.07 | 52.20 | 51.17 | 51.33 | 906,902 | -0.53(-1.02%) |